Stock listing
NYSE Arca:BMED iShares Health Innovation Active ETF Stock
Follow iShares Health Innovation Active ETF into a list and get an email when it puts out news.
Share price · AMEX:BMED
$34.58 USD +0.03 (+0.1%)
Close on Oct 19, 2026
- Day range
- $34.58 – $34.78 USDOct 19, 2026
- Volume
- 1,360 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:BMED · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.58 | +0.026 | +0.1% | $34.78 | $34.78 | $34.58 | 1,360 | |
| $34.55 | -0.508 | -1.4% | $34.75 | $34.75 | $34.55 | 2,112 | |
| $35.06 | +0.59 | +1.7% | $34.83 | $35.21 | $34.83 | 4,510 | |
| $34.47 | +0.575 | +1.7% | $34.30 | $34.49 | $34.29 | 2,200 | |
| $33.90 | -0.36 | -1.1% | $33.95 | $33.95 | $33.90 | 2,500 | |
| $34.26 | -0.083 | -0.2% | $34.35 | $34.35 | $34.26 | 600 | |
| $34.34 | +0.688 | +2.0% | $33.65 | $34.34 | $33.65 | 1,600 | |
| $33.65 | -0.329 | -1.0% | $33.77 | $33.77 | $33.14 | 3,100 | |
| $33.98 | +0.239 | +0.7% | $33.98 | $33.98 | $33.98 | 100 | |
| $33.74 | -0.64 | -1.9% | $34.03 | $34.03 | $33.74 | 5,700 | |
| $34.38 | +0.584 | +1.7% | $33.83 | $34.38 | $33.76 | 1,600 | |
| $33.80 | +0.027 | +0.1% | $33.80 | $33.80 | $33.80 | 200 | |
| $33.77 | -0.792 | -2.3% | $34.00 | $34.00 | $33.77 | 200 | |
| $34.56 | -0.273 | -0.8% | $34.72 | $34.72 | $34.56 | 100 | |
| $34.83 | -0.082 | -0.2% | $34.98 | $34.98 | $34.52 | 5,400 | |
| $34.92 | +0.152 | +0.4% | $34.92 | $34.92 | $34.92 | 200 | |
| $34.76 | +0.088 | +0.3% | $34.69 | $34.76 | $34.49 | 2,200 | |
| $34.68 | +0.429 | +1.3% | $34.68 | $34.68 | $34.68 | 400 | |
| $34.25 | -0.393 | -1.1% | $34.82 | $34.82 | $34.13 | 8,100 | |
| $34.64 | +0.406 | +1.2% | $34.22 | $34.69 | $34.18 | 3,900 | |
| $34.23 | +0.374 | +1.1% | $34.12 | $34.24 | $34.12 | 1,300 | |
| $33.86 | -0.309 | -0.9% | $34.24 | $34.24 | $33.86 | 4,500 | |
| $34.17 | +0.608 | +1.8% | $34.17 | $34.17 | $34.17 | 200 | |
| $33.56 | +0.246 | +0.7% | $33.41 | $33.56 | $33.41 | 500 | |
| $33.32 | +0.104 | +0.3% | $33.23 | $33.32 | $33.23 | 600 | |
| $33.21 | +0.246 | +0.7% | $33.11 | $33.21 | $33.11 | 500 | |
| $32.97 | +0.162 | +0.5% | $32.98 | $32.98 | $32.96 | 1,100 | |
| $32.80 | -0.239 | -0.7% | $32.80 | $32.80 | $32.80 | 200 | |
| $33.04 | -0.288 | -0.9% | $33.25 | $33.25 | $33.04 | 3,500 | |
| $33.33 | -0.70 | -2.1% | $33.76 | $33.76 | $33.33 | 4,600 | |
| $34.03 | -0.39 | -1.1% | $34.03 | $34.03 | $34.03 | 400 | |
| $34.42 | +0.14 | +0.4% | $34.47 | $34.47 | $34.15 | 3,200 | |
| $34.28 | +0.374 | +1.1% | $34.16 | $34.28 | $34.07 | 2,200 | |
| $33.91 | +0.097 | +0.3% | $33.80 | $33.91 | $33.80 | 400 | |
| $33.81 | -0.07 | -0.2% | $33.77 | $33.81 | $33.71 | 1,600 | |
| $33.88 | -0.622 | -1.8% | $33.92 | $33.92 | $33.88 | 1,000 | |
| $34.50 | -0.15 | -0.4% | $34.65 | $34.65 | $34.50 | 1,000 | |
| $34.65 | -0.168 | -0.5% | $34.64 | $34.72 | $34.64 | 3,500 | |
| $34.82 | +0.414 | +1.2% | $34.76 | $34.86 | $34.76 | 1,700 | |
| $34.41 | -0.182 | -0.5% | $34.24 | $34.41 | $34.24 | 1,400 | |
| $34.59 | +0.526 | +1.5% | $34.04 | $34.70 | $34.04 | 6,000 | |
| $34.06 | -0.733 | -2.1% | $34.44 | $34.63 | $34.06 | 6,100 | |
| $34.79 | +2.128 | +6.5% | $34.33 | $34.79 | $34.33 | 6,300 | |
| $32.67 | +0.224 | +0.7% | $32.66 | $32.67 | $32.66 | 500 | |
| $32.44 | +0.272 | +0.8% | $32.44 | $32.44 | $32.44 | 100 | |
| $32.17 | -0.178 | -0.6% | $32.18 | $32.18 | $32.17 | 500 | |
| $32.35 | -0.104 | -0.3% | $32.31 | $32.35 | $32.31 | 3,500 | |
| $32.45 | +0.189 | +0.6% | $32.43 | $32.45 | $32.43 | 100 | |
| $32.26 | 0.00 | 0.0% | $32.26 | $32.26 | $32.26 | 1,000 | |
| $32.26 | +0.407 | +1.3% | $31.89 | $32.26 | $31.89 | 7,200 | |
| $31.86 | +0.545 | +1.7% | $31.74 | $31.86 | $31.74 | 400 | |
| $31.31 | -0.034 | -0.1% | $31.17 | $31.31 | $31.17 | 1,100 | |
| $31.35 | +0.135 | +0.4% | $31.32 | $31.38 | $31.32 | 2,200 | |
| $31.21 | +0.332 | +1.1% | $30.98 | $31.21 | $30.97 | 3,700 | |
| $30.88 | -0.112 | -0.4% | $30.82 | $30.92 | $30.77 | 3,100 | |
| $30.99 | -0.263 | -0.8% | $30.99 | $30.99 | $30.99 | 200 | |
| $31.25 | +0.013 | 0.0% | $30.96 | $31.25 | $30.96 | 200 | |
| $31.24 | -0.161 | -0.5% | $31.21 | $31.24 | $31.21 | 600 | |
| $31.40 | +0.638 | +2.1% | $31.53 | $31.53 | $31.40 | 900 | |
| $30.76 | +0.03 | +0.1% | $30.81 | $30.81 | $30.76 | 700 | |
| $30.73 | -0.029 | -0.1% | $30.82 | $30.85 | $30.73 | 1,600 | |
| $30.76 | +0.549 | +1.8% | $30.76 | $30.76 | $30.76 | 200 | |
| $30.21 | -0.197 | -0.6% | $30.26 | $30.37 | $30.21 | 3,900 | |
| $30.41 | +0.239 | +0.8% | $29.99 | $30.41 | $29.99 | 3,000 | |
| $30.17 | -0.476 | -1.6% | $30.43 | $30.43 | $30.17 | 500 |
- Ticker
- NYSE Arca:BMED
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares Health Innovation Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Health Innovation Active ETF.